Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 103.70 | 104.68 | 103.55 | 103.95 | 4,065,568 | +0.36(+0.35%) |
Nov 29, 2017 | 104.38 | 104.67 | 103.16 | 103.60 | 6,672,398 | -0.72(-0.69%) |
Nov 28, 2017 | 105.11 | 105.29 | 104.31 | 104.32 | 4,201,110 | -0.68(-0.65%) |
Nov 27, 2017 | 105.50 | 104.92 | 105.00 | 2,583,892 | -0.11(-0.10%) | |
Nov 24, 2017 | 105.25 | 105.61 | 105.01 | 105.11 | 2,118,842 | -0.46(-0.43%) |
Nov 22, 2017 | 105.72 | 106.22 | 105.49 | 105.57 | 1,564,747 | -0.16(-0.15%) |
Nov 21, 2017 | 105.63 | 105.99 | 105.57 | 105.72 | 2,051,842 | +0.13(+0.12%) |
Nov 20, 2017 | 105.90 | 106.27 | 105.56 | 105.59 | 1,543,202 | -0.29(-0.28%) |
Nov 17, 2017 | 105.78 | 106.07 | 105.61 | 105.89 | 2,214,903 | +0.28(+0.27%) |
Nov 16, 2017 | 105.61 | 106.24 | 105.47 | 105.60 | 3,818,889 | +0.17(+0.17%) |
Nov 15, 2017 | 105.81 | 105.82 | 105.17 | 105.43 | 3,217,514 | -0.46(-0.43%) |
Nov 14, 2017 | 105.98 | 106.30 | 105.45 | 105.89 | 3,864,073 | -0.14(-0.13%) |
Nov 13, 2017 | 106.46 | 106.53 | 105.95 | 106.03 | 2,697,711 | -0.37(-0.34%) |
Nov 10, 2017 | 105.67 | 106.58 | 105.47 | 106.39 | 2,609,994 | +0.68(+0.64%) |
Nov 09, 2017 | 106.46 | 106.90 | 105.42 | 105.71 | 3,646,364 | -0.94(-0.89%) |
Nov 08, 2017 | 106.99 | 107.78 | 106.57 | 106.66 | 6,027,915 | -0.29(-0.27%) |
Nov 07, 2017 | 106.64 | 107.25 | 106.34 | 106.95 | 3,666,722 | -0.06(-0.05%) |
Nov 06, 2017 | 105.45 | 107.15 | 105.45 | 107.01 | 9,639,071 | +1.56(+1.48%) |
Nov 03, 2017 | 107.68 | 108.36 | 102.10 | 105.45 | 28,132,414 | -2.24(-2.08%) |
Nov 02, 2017 | 107.29 | 107.93 | 106.87 | 107.69 | 3,475,442 | +0.15(+0.14%) |
Nov 01, 2017 | 107.31 | 107.93 | 107.16 | 107.54 | 3,166,403 | +0.23(+0.21%) |
Oct 31, 2017 | 106.99 | 107.33 | 106.81 | 107.31 | 2,386,768 | +0.29(+0.27%) |
Oct 30, 2017 | 106.74 | 107.24 | 106.60 | 107.02 | 3,139,454 | -0.18(-0.17%) |
Oct 27, 2017 | 107.14 | 107.54 | 107.10 | 107.20 | 3,413,361 | +0.28(+0.27%) |
Oct 26, 2017 | 107.87 | 108.18 | 106.91 | 106.92 | 4,733,104 | +0.12(+0.11%) |
Oct 25, 2017 | 106.89 | 107.07 | 106.56 | 106.80 | 2,075,793 | -0.27(-0.26%) |
Oct 24, 2017 | 106.81 | 107.26 | 106.71 | 107.07 | 1,825,975 | +0.36(+0.34%) |
Oct 23, 2017 | 106.08 | 106.75 | 106.08 | 106.71 | 1,983,758 | +0.48(+0.45%) |
Oct 20, 2017 | 106.07 | 106.29 | 105.80 | 106.24 | 3,674,857 | +0.36(+0.34%) |
Oct 19, 2017 | 105.57 | 105.88 | 105.44 | 105.88 | 1,305,119 | +0.12(+0.11%) |
Oct 18, 2017 | 105.46 | 105.90 | 105.46 | 105.76 | 2,346,639 | +0.19(+0.18%) |
Oct 17, 2017 | 105.40 | 105.61 | 105.36 | 105.57 | 1,529,845 | +0.19(+0.18%) |
Oct 16, 2017 | 105.90 | 105.91 | 105.21 | 105.38 | 1,493,824 | -0.21(-0.20%) |
Oct 13, 2017 | 106.05 | 106.05 | 105.47 | 105.58 | 1,430,315 | -0.01(-0.01%) |
Oct 12, 2017 | 105.57 | 105.75 | 105.25 | 105.59 | 1,389,282 | -0.26(-0.24%) |
Oct 11, 2017 | 105.38 | 105.99 | 105.27 | 105.85 | 2,474,611 | +0.42(+0.40%) |
Oct 10, 2017 | 105.11 | 105.58 | 104.93 | 105.43 | 3,090,362 | +0.44(+0.42%) |
Oct 09, 2017 | 104.60 | 105.13 | 104.50 | 104.99 | 2,001,158 | +0.52(+0.50%) |
Oct 06, 2017 | 104.51 | 104.89 | 104.42 | 104.47 | 3,118,777 | +0.25(+0.24%) |
Oct 05, 2017 | 104.28 | 104.36 | 104.11 | 104.22 | 996,490 | -0.03(-0.03%) |
Oct 04, 2017 | 103.87 | 104.33 | 103.69 | 104.25 | 1,834,565 | +0.32(+0.31%) |
Oct 03, 2017 | 103.80 | 103.99 | 103.61 | 103.93 | 1,340,212 | +0.22(+0.21%) |
Oct 02, 2017 | 103.73 | 103.95 | 103.46 | 103.71 | 2,733,039 | +0.03(+0.03%) |
Sep 29, 2017 | 103.56 | 103.96 | 103.44 | 103.68 | 1,970,217 | +0.20(+0.19%) |
Sep 28, 2017 | 103.32 | 103.66 | 103.32 | 103.48 | 1,736,726 | +0.13(+0.12%) |
Sep 27, 2017 | 103.05 | 103.50 | 103.05 | 103.35 | 1,298,025 | +0.33(+0.32%) |
Sep 26, 2017 | 103.05 | 103.23 | 102.96 | 103.02 | 1,344,273 | -0.05(-0.04%) |
Sep 25, 2017 | 103.18 | 103.26 | 103.01 | 103.06 | 2,604,260 | -0.20(-0.20%) |
Sep 22, 2017 | 103.18 | 103.39 | 103.13 | 103.27 | 800,496 | -0.07(-0.07%) |
Sep 21, 2017 | 103.13 | 103.46 | 102.99 | 103.34 | 1,493,871 | +0.16(+0.15%) |
Sep 20, 2017 | 103.46 | 103.55 | 103.14 | 103.18 | 1,357,003 | -0.34(-0.33%) |
Sep 19, 2017 | 103.51 | 103.64 | 103.44 | 103.52 | 1,020,381 | -0.06(-0.06%) |
Sep 18, 2017 | 103.47 | 103.81 | 103.41 | 103.59 | 1,797,666 | +0.14(+0.13%) |
Sep 15, 2017 | 103.14 | 103.45 | 103.13 | 103.45 | 1,936,986 | +0.40(+0.39%) |
Sep 14, 2017 | 103.10 | 103.37 | 102.97 | 103.05 | 1,935,012 | -0.21(-0.20%) |
Sep 13, 2017 | 103.33 | 103.42 | 103.23 | 103.26 | 1,203,097 | -0.14(-0.13%) |
Sep 12, 2017 | 103.28 | 103.42 | 103.26 | 103.39 | 1,135,566 | +0.21(+0.20%) |
Sep 11, 2017 | 103.14 | 103.32 | 102.92 | 103.18 | 688,203 | +0.23(+0.22%) |
Sep 08, 2017 | 103.05 | 103.12 | 102.83 | 102.95 | 698,673 | -0.33(-0.32%) |
Sep 07, 2017 | 102.89 | 103.37 | 102.81 | 103.28 | 1,018,531 | +0.46(+0.45%) |
Sep 06, 2017 | 103.20 | 103.20 | 102.45 | 102.83 | 2,542,084 | -0.24(-0.23%) |
Sep 05, 2017 | 103.19 | 103.46 | 102.95 | 103.06 | 1,663,876 | -0.44(-0.43%) |